Rubis SCA (RUI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	51.290	0,57%	27,90	27,68	28,12	28,12
16/07/2024	59.263	-0,43%	28,02	27,72	28,04	27,96
15/07/2024	126.984	-0,28%	27,96	27,86	28,34	28,08
12/07/2024	107.466	-0,35%	28,34	27,86	28,46	28,16
11/07/2024	128.996	0,36%	28,30	27,84	28,38	28,26
10/07/2024	94.467	1,22%	27,90	27,72	28,18	28,16
09/07/2024	187.821	0,14%	27,78	27,46	27,84	27,82
08/07/2024	182.255	0,07%	27,58	27,44	28,04	27,78
05/07/2024	159.236	-0,72%	27,44	27,34	28,22	27,76
04/07/2024	82.311	1,23%	27,86	27,70	28,00	27,96
03/07/2024	216.365	1,92%	27,12	26,98	27,74	27,62
02/07/2024	217.733	0,82%	26,86	26,60	27,30	27,10
01/07/2024	175.650	2,36%	27,42	26,82	27,50	26,88
28/06/2024	185.522	-2,16%	26,80	26,12	26,92	26,26
27/06/2024	228.967	0,08%	26,86	26,64	26,96	26,84
26/06/2024	150.708	-1,03%	27,24	26,64	27,40	26,82
25/06/2024	159.179	-1,17%	27,28	26,90	27,48	27,10
24/06/2024	193.848	0,74%	27,22	26,98	27,52	27,42
21/06/2024	802.856	-1,31%	27,60	27,10	27,60	27,22
20/06/2024	234.883	1,70%	27,04	26,98	27,58	27,58
19/06/2024	252.336	0,52%	27,02	26,86	27,28	27,12
18/06/2024	288.178	-0,07%	27,24	26,64	27,38	26,98
17/06/2024	366.917	-0,59%	26,92	26,58	27,38	27,00
14/06/2024	596.381	-3,35%	27,94	26,76	28,16	27,16
13/06/2024	369.162	-3,28%	31,24	30,02	31,30	30,08
12/06/2024	457.460	-1,77%	31,30	30,00	31,30	31,10
11/06/2024	227.923	-2,53%	32,64	31,66	32,64	31,66
10/06/2024	231.447	-1,28%	32,68	31,92	32,68	32,48
07/06/2024	414.106	-0,60%	33,18	32,80	33,48	32,90
06/06/2024	169.427	0,30%	33,00	32,70	33,10	33,10
05/06/2024	278.450	0,00%	33,14	33,00	33,68	33,00
04/06/2024	232.835	-0,54%	33,18	32,70	33,62	33,00
03/06/2024	164.685	1,47%	32,94	32,90	33,36	33,18
31/05/2024	845.291	0,99%	32,46	32,16	32,70	32,70
30/05/2024	116.767	1,25%	31,96	31,88	32,38	32,38
29/05/2024	170.711	-1,72%	32,42	31,98	32,54	31,98
28/05/2024	134.417	-1,21%	33,02	32,44	33,18	32,54
27/05/2024	134.175	1,73%	32,48	32,40	33,04	32,94
24/05/2024	184.222	0,62%	31,98	31,98	32,38	32,38
23/05/2024	193.724	-0,31%	32,26	31,98	32,30	32,18
22/05/2024	107.471	-0,62%	32,38	32,12	32,46	32,28
21/05/2024	217.791	0,56%	32,28	31,98	32,48	32,48
20/05/2024	112.811	0,62%	32,20	32,08	32,30	32,30
17/05/2024	194.140	0,00%	32,04	31,86	32,10	32,10
16/05/2024	192.421	-0,06%	32,28	31,98	32,54	32,10
15/05/2024	140.735	-0,50%	32,30	31,96	32,38	32,12
14/05/2024	119.743	1,26%	31,92	31,76	32,40	32,28
13/05/2024	176.897	0,76%	31,94	31,68	32,02	31,88
10/05/2024	203.566	1,28%	31,58	31,30	31,88	31,64
09/05/2024	173.774	0,32%	31,10	31,04	31,52	31,24
08/05/2024	437.916	-4,01%	32,00	30,70	32,28	31,14
07/05/2024	144.365	-1,04%	32,94	32,44	32,94	32,44
06/05/2024	73.580	1,55%	32,30	32,30	32,78	32,78
03/05/2024	146.121	0,50%	32,44	32,08	32,54	32,28
02/05/2024	182.665	-1,17%	32,42	32,12	32,60	32,12
01/05/2024	172.749	0,00%	32,66	32,38	32,80	32,50
30/04/2024	172.749	0,12%	32,66	32,38	32,80	32,50
29/04/2024	181.826	0,49%	32,60	32,36	32,70	32,62
26/04/2024	159.625	0,62%	32,36	32,20	32,62	32,46
25/04/2024	139.458	-0,74%	32,50	32,06	32,50	32,26
24/04/2024	99.621	-0,73%	32,88	32,40	32,88	32,50
23/04/2024	114.231	-0,24%	32,96	32,56	32,98	32,74
22/04/2024	133.793	1,36%	32,70	32,52	32,96	32,82
19/04/2024	298.492	-0,55%	32,34	31,94	32,38	32,38
18/04/2024	169.687	-0,73%	32,94	32,46	32,96	32,56
17/04/2024	219.159	0,00%	32,76	32,64	33,24	32,80
16/04/2024	445.862	-1,97%	33,00	31,56	33,14	32,80
15/04/2024	204.685	-0,83%	33,74	33,38	33,84	33,46
12/04/2024	275.450	-0,18%	34,10	33,64	34,30	33,74
11/04/2024	252.796	0,60%	33,52	33,42	34,10	33,80
10/04/2024	225.213	-0,47%	33,74	33,20	33,92	33,60
09/04/2024	152.329	-0,82%	34,08	33,76	34,24	33,76
08/04/2024	321.942	1,07%	34,02	33,84	34,20	34,04
05/04/2024	272.747	0,06%	33,26	33,18	33,80	33,68
04/04/2024	367.215	-1,46%	34,10	33,34	34,18	33,66
03/04/2024	527.595	3,39%	33,20	32,74	34,28	34,16
02/04/2024	696.949	0,92%	33,18	33,04	33,98	33,04
01/04/2024	0	1,74%	32,40	32,40	33,56	32,74
28/03/2024	588.098	1,74%	32,40	32,40	33,56	32,74
27/03/2024	811.552	1,84%	32,24	31,84	32,52	32,18
26/03/2024	1.139.488	12,46%	29,12	28,90	31,68	31,60
25/03/2024	524.806	2,56%	27,42	27,36	28,28	28,10
22/03/2024	183.347	-0,07%	27,40	27,34	27,68	27,40
21/03/2024	194.512	-0,80%	27,76	27,38	27,80	27,42
20/03/2024	230.786	0,80%	27,30	27,30	27,74	27,64
19/03/2024	241.939	0,37%	27,36	27,24	27,52	27,42
18/03/2024	175.386	1,19%	27,24	27,02	27,46	27,32
15/03/2024	1.517.271	0,60%	26,94	26,78	27,32	27,00
14/03/2024	216.176	0,83%	26,70	26,62	27,00	26,84
13/03/2024	302.328	1,45%	26,74	26,62	27,18	26,62
12/03/2024	323.241	-1,72%	26,78	26,20	27,04	26,24
11/03/2024	311.138	-1,48%	26,96	26,36	27,22	26,70
08/03/2024	950.574	7,20%	26,10	25,46	27,22	27,10
07/03/2024	198.253	2,02%	24,64	24,56	25,38	25,28
06/03/2024	255.090	-0,32%	24,80	24,68	24,98	24,78
05/03/2024	110.326	0,40%	24,76	24,54	24,86	24,86
04/03/2024	171.275	1,31%	24,50	24,48	24,84	24,76
01/03/2024	194.720	0,49%	24,36	24,12	24,50	24,44
29/02/2024	391.724	-2,49%	24,86	24,26	24,94	24,32
28/02/2024	280.464	0,08%	25,02	24,94	25,14	24,94